TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.76	36.40	35.76	36.40	36.40	2.74%	10,922
Feb 5, 2026	35.49	35.81	35.30	35.43	35.43	-0.24%	6,117
Feb 4, 2026	35.45	35.62	35.21	35.52	35.52	-0.66%	4,481
Feb 3, 2026	36.44	36.44	35.59	35.75	35.75	-2.08%	9,145
Feb 2, 2026	36.26	36.61	36.26	36.51	36.51	0.30%	14,789
Jan 30, 2026	36.73	36.92	36.34	36.40	36.40	-1.73%	42,753
Jan 29, 2026	37.00	37.07	36.60	37.04	37.04	0.16%	20,411
Jan 28, 2026	37.07	37.09	36.90	36.98	36.98	-0.24%	28,895
Jan 27, 2026	36.81	37.07	36.81	37.07	37.07	0.71%	19,584
Jan 26, 2026	36.81	36.91	36.75	36.81	36.81	0.41%	14,870
Jan 23, 2026	36.61	36.76	36.49	36.66	36.66	-0.33%	15,654
Jan 22, 2026	37.15	37.15	36.71	36.78	36.78	-0.34%	25,445
Jan 21, 2026	36.35	37.03	36.35	36.91	36.91	1.47%	22,357
Jan 20, 2026	36.55	36.72	36.28	36.37	36.37	-2.23%	114,718
Jan 16, 2026	36.93	37.30	36.93	37.20	37.20	0.54%	21,657
Jan 15, 2026	36.92	37.19	36.92	37.00	37.00	0.95%	33,003
Jan 14, 2026	36.52	36.68	36.47	36.65	36.65	-0.24%	31,663
Jan 13, 2026	36.85	36.92	36.64	36.74	36.74	-0.78%	35,087
Jan 12, 2026	36.61	37.06	36.61	37.03	37.03	0.18%	44,060
Jan 9, 2026	36.39	36.98	36.39	36.97	36.97	1.61%	122,754
Jan 8, 2026	36.30	36.52	36.30	36.38	36.38	-0.52%	27,923
Jan 7, 2026	36.61	36.79	36.55	36.57	36.57	-0.11%	105,222
Jan 6, 2026	35.99	36.74	35.99	36.61	36.61	1.27%	71,009
Jan 5, 2026	35.39	36.20	35.39	36.15	36.15	2.21%	151,861
Jan 2, 2026	35.29	35.37	35.17	35.37	35.37	0.41%	8,524
Dec 31, 2025	35.52	35.56	35.20	35.22	35.22	-0.76%	5,754
Dec 30, 2025	35.60	35.69	35.49	35.49	35.49	-0.64%	13,015
Dec 29, 2025	35.65	35.75	35.54	35.72	35.72	-0.11%	10,880
Dec 26, 2025	35.73	35.77	35.66	35.76	35.76	0.22%	7,338
Dec 24, 2025	35.54	35.68	35.53	35.68	35.68	0.62%	3,983
Dec 23, 2025	35.43	35.64	35.40	35.46	35.46	-0.11%	73,984
Dec 22, 2025	35.23	35.62	35.22	35.50	35.50	1.08%	11,710
Dec 19, 2025	34.84	35.23	34.84	35.12	35.12	0.52%	9,324
Dec 18, 2025	34.96	35.24	34.51	34.94	34.94	0.55%	26,341
Dec 17, 2025	35.09	35.25	34.73	34.75	34.75	-0.91%	14,572
Dec 16, 2025	35.14	35.23	34.98	35.07	35.07	-0.62%	61,489
Dec 15, 2025	35.45	35.46	35.17	35.29	35.29	0.17%	67,079
Dec 12, 2025	35.46	35.68	35.19	35.23	35.23	-0.73%	11,217
Dec 11, 2025	34.87	35.57	34.87	35.49	35.49	1.46%	17,611
Dec 10, 2025	34.64	35.28	34.64	34.98	34.98	0.14%	33,507
Dec 9, 2025	34.90	35.12	34.88	34.93	34.82	-0.03%	22,797
Dec 8, 2025	35.35	35.35	34.81	34.94	34.83	-0.36%	21,277
Dec 5, 2025	35.01	35.26	35.01	35.07	34.95	-0.11%	17,223
Dec 4, 2025	35.05	35.11	34.95	35.11	34.99	0.01%	17,528
Dec 3, 2025	34.82	35.20	34.82	35.10	34.99	0.79%	27,077
Dec 2, 2025	34.82	34.92	34.72	34.83	34.71	0.20%	62,311
Dec 1, 2025	34.12	34.95	34.12	34.76	34.64	-1.04%	11,147
Nov 28, 2025	35.00	35.16	35.00	35.12	35.01	0.29%	4,636
Nov 26, 2025	34.79	35.12	34.79	35.02	34.91	0.40%	9,955
Nov 25, 2025	34.50	34.95	34.50	34.88	34.77	1.63%	15,444